3205 (株)ダイドーリミテッド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 599 | 602 | 581 | 592 | 85,200 | 592 |
| 2024-04-23 | 599 | 611 | 587 | 600 | 116,500 | 600 |
| 2024-04-22 | 566 | 608 | 560 | 605 | 123,500 | 605 |
| 2024-04-19 | 598 | 598 | 553 | 566 | 179,300 | 566 |
| 2024-04-18 | 566 | 624 | 566 | 603 | 312,800 | 603 |
| 2024-04-17 | 552 | 581 | 548 | 568 | 111,800 | 568 |
| 2024-04-16 | 547 | 559 | 538 | 553 | 88,800 | 553 |
| 2024-04-15 | 555 | 555 | 544 | 552 | 79,900 | 552 |
| 2024-04-12 | 531 | 561 | 516 | 556 | 197,300 | 556 |
| 2024-04-11 | 530 | 537 | 515 | 533 | 180,200 | 533 |
| 2024-04-10 | 569 | 571 | 530 | 532 | 196,400 | 532 |
| 2024-04-09 | 609 | 609 | 567 | 572 | 178,600 | 572 |
| 2024-04-08 | 596 | 611 | 595 | 603 | 128,500 | 603 |
| 2024-04-05 | 587 | 614 | 586 | 599 | 90,500 | 599 |
| 2024-04-04 | 622 | 622 | 590 | 594 | 153,200 | 594 |
| 2024-04-03 | 625 | 657 | 624 | 628 | 99,400 | 628 |
| 2024-04-02 | 610 | 642 | 604 | 634 | 128,400 | 634 |
| 2024-04-01 | 604 | 615 | 576 | 610 | 229,000 | 610 |
| 2024-03-29 | 648 | 660 | 589 | 611 | 307,600 | 611 |
| 2024-03-28 | 718 | 735 | 646 | 648 | 320,900 | 648 |
| 2024-03-27 | 739 | 763 | 738 | 750 | 293,600 | 750 |
| 2024-03-26 | 732 | 749 | 732 | 738 | 162,400 | 738 |
| 2024-03-25 | 741 | 746 | 724 | 728 | 158,600 | 728 |
| 2024-03-22 | 720 | 750 | 715 | 736 | 253,700 | 736 |
| 2024-03-21 | 708 | 732 | 708 | 717 | 201,000 | 717 |
| 2024-03-19 | 715 | 723 | 703 | 707 | 82,900 | 707 |
| 2024-03-18 | 699 | 718 | 698 | 707 | 64,000 | 707 |
| 2024-03-15 | 700 | 723 | 697 | 697 | 187,100 | 697 |
| 2024-03-14 | 699 | 703 | 692 | 692 | 36,400 | 692 |
| 2024-03-13 | 707 | 712 | 696 | 696 | 110,800 | 696 |
| 2024-03-12 | 679 | 715 | 672 | 711 | 106,000 | 711 |
| 2024-03-11 | 700 | 701 | 676 | 679 | 193,300 | 679 |
| 2024-03-08 | 711 | 723 | 708 | 719 | 191,900 | 719 |
| 2024-03-07 | 688 | 704 | 682 | 700 | 169,000 | 700 |
| 2024-03-06 | 684 | 690 | 679 | 686 | 81,300 | 686 |
| 2024-03-05 | 670 | 691 | 670 | 684 | 94,900 | 684 |
| 2024-03-04 | 672 | 675 | 653 | 670 | 148,900 | 670 |
| 2024-03-01 | 703 | 703 | 666 | 674 | 214,700 | 674 |
| 2024-02-29 | 667 | 723 | 666 | 711 | 360,600 | 711 |
| 2024-02-28 | 634 | 665 | 634 | 657 | 132,900 | 657 |
| 2024-02-27 | 600 | 633 | 600 | 633 | 107,700 | 633 |
| 2024-02-26 | 605 | 610 | 597 | 604 | 83,500 | 604 |
| 2024-02-22 | 604 | 616 | 600 | 607 | 166,200 | 607 |
| 2024-02-21 | 592 | 606 | 588 | 605 | 87,900 | 605 |
| 2024-02-20 | 600 | 607 | 596 | 600 | 94,200 | 600 |
| 2024-02-19 | 570 | 602 | 562 | 602 | 187,000 | 602 |
| 2024-02-16 | 527 | 574 | 524 | 571 | 264,100 | 571 |
| 2024-02-15 | 528 | 534 | 518 | 518 | 91,400 | 518 |
| 2024-02-14 | 545 | 546 | 519 | 525 | 116,200 | 525 |
| 2024-02-13 | 560 | 563 | 535 | 545 | 192,300 | 545 |
| 2024-02-09 | 585 | 591 | 571 | 571 | 169,300 | 571 |
| 2024-02-08 | 582 | 586 | 574 | 581 | 145,900 | 581 |
| 2024-02-07 | 545 | 586 | 541 | 585 | 251,500 | 585 |
| 2024-02-06 | 531 | 549 | 527 | 543 | 79,600 | 543 |
| 2024-02-05 | 556 | 558 | 535 | 535 | 137,200 | 535 |
| 2024-02-02 | 542 | 559 | 536 | 556 | 166,500 | 556 |
| 2024-02-01 | 525 | 550 | 524 | 545 | 203,200 | 545 |
| 2024-01-31 | 498 | 525 | 497 | 524 | 280,300 | 524 |
| 2024-01-30 | 496 | 498 | 486 | 497 | 290,500 | 497 |
| 2024-01-29 | 479 | 497 | 479 | 497 | 108,600 | 497 |
| 2024-01-26 | 470 | 485 | 468 | 479 | 110,100 | 479 |
| 2024-01-25 | 470 | 476 | 462 | 469 | 77,300 | 469 |
| 2024-01-24 | 455 | 478 | 455 | 473 | 128,600 | 473 |
| 2024-01-23 | 463 | 463 | 452 | 456 | 72,200 | 456 |
| 2024-01-22 | 440 | 457 | 440 | 456 | 101,600 | 456 |
| 2024-01-19 | 437 | 444 | 432 | 441 | 74,600 | 441 |
| 2024-01-18 | 437 | 442 | 437 | 437 | 42,100 | 437 |
| 2024-01-17 | 438 | 447 | 438 | 439 | 44,900 | 439 |
| 2024-01-16 | 437 | 440 | 433 | 438 | 68,000 | 438 |
| 2024-01-15 | 437 | 446 | 437 | 440 | 62,600 | 440 |
| 2024-01-12 | 437 | 441 | 432 | 438 | 126,400 | 438 |
| 2024-01-11 | 443 | 452 | 439 | 439 | 60,300 | 439 |
| 2024-01-10 | 456 | 456 | 442 | 442 | 62,800 | 442 |
| 2024-01-09 | 444 | 458 | 438 | 456 | 82,400 | 456 |
| 2024-01-05 | 443 | 453 | 439 | 443 | 114,000 | 443 |
| 2024-01-04 | 418 | 443 | 413 | 443 | 124,200 | 443 |
分割・併合履歴 ： なし
